Invesco Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	20.600	21.480	20.510	20.780	16.497	6,982,700
2021-01-26	21.170	21.840	20.910	20.940	16.624	5,403,300
2021-01-25	20.810	21.180	20.580	21.040	16.703	5,962,000
2021-01-22	20.720	21.040	20.470	20.970	16.648	4,994,100
2021-01-21	21.470	21.590	20.890	20.900	16.592	3,882,700
2021-01-20	20.250	22.100	20.120	21.570	17.124	13,587,200
2021-01-19	20.180	20.360	19.960	20.250	16.076	4,058,500
2021-01-15	19.930	20.150	19.500	20.000	15.878	15,445,800
2021-01-14	19.650	20.420	19.580	20.270	16.092	4,470,400
2021-01-13	19.600	19.890	19.520	19.520	15.497	4,191,500
2021-01-12	19.030	19.650	18.980	19.580	15.544	3,493,400
2021-01-11	18.500	19.080	18.390	18.940	15.036	4,017,500
2021-01-08	18.700	18.700	18.270	18.650	14.806	3,599,500
2021-01-07	18.650	18.740	18.310	18.330	14.552	3,341,800
2021-01-06	17.860	18.600	17.850	18.410	14.615	5,176,000
2021-01-05	17.030	17.560	16.950	17.460	13.861	5,547,600
2021-01-04	17.540	17.660	16.920	16.950	13.456	4,953,100
2020-12-31	17.320	17.460	17.110	17.430	13.837	1,833,500
2020-12-30	17.030	17.400	17.030	17.340	13.766	2,551,700
2020-12-29	17.310	17.340	16.820	17.010	13.504	3,303,100
2020-12-28	17.700	17.750	17.200	17.200	13.655	4,090,200
2020-12-24	17.620	17.620	17.380	17.610	13.980	849,500
2020-12-23	17.110	17.670	17.110	17.550	13.933	3,679,400
2020-12-22	17.500	17.550	16.950	16.980	13.480	6,270,500
2020-12-21	17.340	17.520	17.130	17.420	13.830	5,363,600
2020-12-18	17.380	17.570	17.240	17.450	13.853	12,777,000
2020-12-17	17.550	17.580	17.320	17.480	13.877	6,165,600
2020-12-16	17.690	17.700	17.380	17.450	13.853	5,807,700
2020-12-15	17.330	17.660	17.110	17.590	13.964	5,976,100
2020-12-14	18.130	18.130	17.040	17.100	13.575	5,640,500
2020-12-11	17.230	17.910	16.980	17.860	14.179	12,292,200
2020-12-10	17.500	17.760	17.320	17.510	13.901	6,151,300
2020-12-09	18.170	18.200	17.390	17.700	14.052	7,206,600
2020-12-08	17.810	18.170	17.580	18.070	14.346	6,409,300
2020-12-07	17.510	18.180	17.290	18.020	14.306	5,968,000
2020-12-04	17.820	18.050	17.630	17.790	14.123	6,121,900
2020-12-03	17.070	17.830	17.050	17.800	14.131	10,183,500
2020-12-02	16.410	16.820	16.360	16.760	13.306	4,781,000
2020-12-01	16.660	16.930	16.410	16.460	13.067	4,738,800
2020-11-30	16.900	16.930	16.190	16.230	12.885	7,028,400
2020-11-27	16.950	17.100	16.800	17.010	13.504	1,320,600
2020-11-25	16.920	17.060	16.730	17.030	13.520	2,801,800
2020-11-24	16.620	17.160	16.510	17.130	13.599	4,478,200
2020-11-23	16.020	16.460	15.960	16.330	12.964	3,550,900
2020-11-20	15.840	15.940	15.630	15.720	12.480	7,682,500
2020-11-19	15.920	15.980	15.640	15.960	12.670	2,736,100
2020-11-18	16.300	16.650	16.000	16.010	12.710	5,005,600
2020-11-17	15.730	16.300	15.690	16.300	12.940	5,235,600
2020-11-16	15.970	16.230	15.730	15.990	12.694	4,461,800
2020-11-13	15.080	15.650	15.080	15.530	12.329	3,513,400
2020-11-12	15.050	15.390	14.750	14.960	11.877	6,854,900
2020-11-11	14.770	15.470	14.690	15.280	12.131	7,145,500
2020-11-10	14.770	15.030	14.500	14.530	11.535	7,084,800
2020-11-09	15.130	15.360	14.770	14.840	11.658	7,714,300
2020-11-06	14.390	14.480	13.780	13.880	10.904	4,967,900
2020-11-05	13.980	14.520	13.900	14.430	11.336	5,107,200
2020-11-04	13.580	14.250	13.350	13.750	10.802	5,417,400
2020-11-03	13.750	14.070	13.650	13.980	10.983	3,452,100
2020-11-02	13.220	13.600	13.100	13.480	10.590	4,875,000
2020-10-30	13.380	13.480	12.750	13.110	10.299	6,123,800

← NewerPage 25 of 79 · 4,731 trading daysOlder →

Stock splits

Date	Split (new : old)
2000-11-08	25:10
1998-04-27	2:1

Dividends

Ex-date	Amount
2026-08-14	0.2150 USD
2026-05-15	0.2150 USD
2026-02-13	0.2100 USD
2025-11-14	0.2100 USD
2025-08-14	0.2100 USD
2025-05-14	0.2100 USD
2025-02-14	0.2050 USD
2024-11-14	0.2050 USD
2024-08-16	0.2050 USD
2024-05-13	0.2050 USD
2024-02-15	0.2000 USD
2023-11-09	0.2000 USD
2023-08-10	0.2000 USD
2023-05-08	0.2000 USD
2023-02-15	0.1880 USD
2022-11-09	0.1880 USD
2022-08-11	0.1880 USD
2022-05-09	0.1880 USD
2022-02-15	0.1700 USD
2021-11-10	0.1700 USD
2021-08-12	0.1700 USD
2021-05-10	0.1700 USD
2021-02-12	0.1550 USD
2020-11-10	0.1550 USD
2020-08-13	0.1550 USD
2020-05-08	0.1550 USD
2020-02-12	0.3100 USD
2019-11-08	0.3100 USD
2019-08-14	0.3100 USD
2019-05-09	0.3100 USD
2019-02-13	0.3000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.